News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 21.05 | 0.36 | 1.74 | 20.71 | 21.05 | 20.7 | 47950 |
| 1740696000 | 20.69 | -0.07 | -0.34 | 20.89 | 20.97 | 20.69 | 20453 |
| 1740609600 | 20.76 | 0.02 | 0.10 | 20.82 | 20.88 | 20.64 | 51394 |
| 1740523200 | 20.74 | 0.04 | 0.19 | 20.72 | 20.8 | 20.59 | 71779 |
| 1740436800 | 20.7 | 0.07 | 0.34 | 20.78 | 20.78 | 20.6 | 47917 |
| 1740177600 | 20.63 | -0.4 | -1.90 | 21.09 | 21.09 | 20.61 | 134483 |
| 1740091200 | 21.03 | -0.22 | -1.04 | 21.23 | 21.28 | 20.93 | 63476 |
| 1740004800 | 21.25 | 0.13 | 0.62 | 21.19 | 21.25 | 21.08 | 26600 |
| 1739918400 | 21.12 | 0.17 | 0.81 | 20.99 | 21.12 | 20.99 | 23587 |
| 1739572800 | 20.95 | 0.13 | 0.62 | 20.83 | 20.96 | 20.83 | 46253 |
| 1739486400 | 20.82 | -0.04 | -0.19 | 20.91 | 20.91 | 20.7 | 54274 |
| 1739400000 | 20.86 | -0.13 | -0.62 | 20.75 | 20.91 | 20.75 | 50626 |
| 1739313600 | 20.99 | 0.01 | 0.05 | 21.02 | 21.03 | 20.9 | 24812 |
| 1739227200 | 20.98 | 0.02 | 0.10 | 21.05 | 21.09 | 20.96 | 29099 |
| 1738968000 | 20.96 | -0.05 | -0.24 | 21.06 | 21.08 | 20.91 | 53002 |
| 1738881600 | 21.01 | 0.01 | 0.05 | 21.1 | 21.1 | 20.93 | 70319 |
| 1738795200 | 21 | 0.07 | 0.33 | 20.96 | 21.02 | 20.81 | 32989 |
| 1738708800 | 20.93 | -0.16 | -0.76 | 20.98 | 20.98 | 20.8 | 87144 |
| 1738622400 | 21.09 | -0.1 | -0.47 | 20.99 | 21.15 | 20.92 | 66483 |
| 1738363200 | 21.19 | -0.15 | -0.70 | 21.5 | 21.5 | 21.12 | 54765 |
| 1738276800 | 21.34 | 0.13 | 0.61 | 21.26 | 21.39 | 21.13 | 31328 |
| 1738190400 | 21.21 | 0.04 | 0.19 | 21.28 | 21.3 | 21.13 | 42617 |
| 1738104000 | 21.17 | 0.1 | 0.47 | 21.16 | 21.2 | 21.02 | 46420 |
| 1738017600 | 21.07 | -0.1 | -0.47 | 20.99 | 21.07 | 20.95 | 28388 |
| 1737758400 | 21.17 | -0.08 | -0.38 | 21.21 | 21.24 | 21.13 | 38901 |
| 1737672000 | 21.25 | 0.09 | 0.43 | 21.2 | 21.25 | 21.18 | 20928 |
| 1737585600 | 21.16 | 0.1 | 0.47 | 21.19 | 21.23 | 21.15 | 37038 |
| 1737499200 | 21.06 | 0.04 | 0.19 | 21.06 | 21.12 | 21 | 25776 |
| 1737412800 | 21.02 | -0.04 | -0.19 | 21.12 | 21.12 | 20.87 | 43869 |
| 1737153600 | 21.06 | 0.3 | 1.45 | 20.98 | 21.07 | 20.91 | 77522 |
| 1737067200 | 20.76 | 0.13 | 0.63 | 20.75 | 20.78 | 20.7 | 22601 |
| 1736980800 | 20.63 | 0.24 | 1.18 | 20.55 | 20.68 | 20.55 | 24599 |
| 1736894400 | 20.39 | 0.12 | 0.59 | 20.39 | 20.39 | 20.28 | 11097 |
| 1736808000 | 20.27 | 0.17 | 0.85 | 20 | 20.27 | 20 | 20774 |
| 1736548800 | 20.1 | -0.21 | -1.03 | 20.16 | 20.16 | 20.06 | 48372 |
| 1736462400 | 20.31 | 0.1 | 0.49 | 20.27 | 20.31 | 20.22 | 20921 |
| 1736376000 | 20.21 | 0.05 | 0.25 | 20.24 | 20.24 | 20.1 | 26311 |
| 1736289600 | 20.16 | -0.02 | -0.10 | 20.21 | 20.32 | 20.15 | 19953 |
| 1736203200 | 20.18 | -0.06 | -0.30 | 20.33 | 20.45 | 20.18 | 29778 |
| 1735944000 | 20.24 | 0.26 | 1.30 | 20.14 | 20.24 | 20 | 31013 |
| 1735857600 | 19.98 | -0.03 | -0.15 | 20.23 | 20.26 | 19.9 | 13139 |
| 1735684800 | 20.01 | 0.02 | 0.10 | 20.09 | 20.1 | 19.97 | 12894 |
| 1735598400 | 19.99 | -0.19 | -0.94 | 19.98 | 20.04 | 19.9 | 37602 |
| 1735339200 | 20.18 | -0.14 | -0.69 | 20.3 | 20.3 | 20.12 | 22165 |
| 1735069200 | 20.32 | 0.16 | 0.79 | 20.21 | 20.33 | 20.19 | 10442 |
| 1734993600 | 20.16 | 0.13 | 0.65 | 20.08 | 20.16 | 19.99 | 29039 |
| 1734734400 | 20.03 | 0.21 | 1.06 | 19.69 | 20.12 | 19.69 | 26429 |
| 1734648000 | 19.82 | -0.04 | -0.20 | 19.97 | 19.97 | 19.79 | 33525 |
| 1734561600 | 19.86 | -0.4 | -1.97 | 20.28 | 20.37 | 19.84 | 41788 |
| 1734475200 | 20.26 | -0.04 | -0.20 | 20.26 | 20.28 | 20.19 | 22465 |
| 1734388800 | 20.3 | -0.02 | -0.10 | 20.45 | 20.45 | 20.27 | 15019 |
| 1734129600 | 20.32 | -0.03 | -0.15 | 20.37 | 20.37 | 20.3 | 14674 |
| 1734043200 | 20.35 | -0.09 | -0.44 | 20.47 | 20.47 | 20.33 | 59155 |
| 1733956800 | 20.44 | 0.11 | 0.54 | 20.4 | 20.46 | 20.35 | 42725 |
| 1733870400 | 20.33 | -0.12 | -0.59 | 20.4 | 20.4 | 20.32 | 25600 |
| 1733784000 | 20.45 | -0.03 | -0.15 | 20.54 | 20.56 | 20.43 | 12222 |
| 1733524800 | 20.48 | 0.09 | 0.44 | 20.52 | 20.54 | 20.45 | 21283 |
| 1733438400 | 20.39 | -0.09 | -0.44 | 20.54 | 20.54 | 20.39 | 29576 |
| 1733352000 | 20.48 | -0.05 | -0.24 | 20.55 | 20.55 | 20.4 | 48138 |
| 1733265600 | 20.53 | -0.05 | -0.24 | 20.54 | 20.56 | 20.52 | 42851 |
| 1733179200 | 20.58 | -0.14 | -0.68 | 20.69 | 20.72 | 20.57 | 48274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
